Price Data Selection & Download
HB Estate Developers Share Price All Time Records & Statistics (Apr 2026 - Jul 2026)
67 daily OHLCV records on NSE from April 2026 to July 2026. For live price, key ratios and fundamentals, see HB Estate Developers share price chart.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Apr 2026 - Jul 2026)
HBESD daily open, high, low, close and volume (OHLCV) on NSE — 67 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹77.95 | ₹77.95 | ₹73.50 | ₹74.01 | 2,633 |
| 2026-07-23 | ₹73.50 | ₹77.68 | ₹73.50 | ₹77.68 | 1,065 |
| 2026-07-22 | ₹75.00 | ₹75.00 | ₹74.50 | ₹74.50 | 2,123 |
| 2026-07-21 | ₹73.01 | ₹76.00 | ₹69.00 | ₹75.72 | 1,418 |
| 2026-07-20 | ₹77.05 | ₹77.05 | ₹75.00 | ₹75.06 | 803 |
| 2026-07-17 | ₹74.50 | ₹77.10 | ₹74.50 | ₹74.51 | 1,334 |
| 2026-07-16 | ₹74.50 | ₹77.08 | ₹74.50 | ₹74.50 | 511 |
| 2026-07-15 | ₹74.50 | ₹75.59 | ₹74.50 | ₹74.50 | 541 |
| 2026-07-14 | ₹75.10 | ₹76.95 | ₹72.80 | ₹73.01 | 731 |
| 2026-07-13 | ₹73.62 | ₹75.14 | ₹73.62 | ₹75.00 | 1,145 |
| 2026-07-10 | ₹75.00 | ₹77.24 | ₹74.02 | ₹75.12 | 5,249 |
| 2026-07-09 | ₹72.96 | ₹79.94 | ₹71.25 | ₹74.29 | 654 |
| 2026-07-08 | ₹73.00 | ₹75.99 | ₹70.20 | ₹72.96 | 826 |
| 2026-07-07 | ₹76.00 | ₹77.39 | ₹72.00 | ₹73.53 | 779 |
| 2026-07-06 | ₹79.56 | ₹83.50 | ₹72.05 | ₹78.49 | 2,275 |
| 2026-07-03 | ₹80.20 | ₹80.20 | ₹74.63 | ₹79.17 | 184 |
| 2026-07-02 | ₹78.50 | ₹78.50 | ₹78.11 | ₹78.11 | 11 |
| 2026-07-01 | ₹81.20 | ₹81.20 | ₹78.49 | ₹78.49 | 1,649 |
| 2026-06-30 | ₹76.00 | ₹82.60 | ₹75.90 | ₹81.20 | 32,954 |
| 2026-06-29 | ₹74.63 | ₹77.00 | ₹72.00 | ₹76.18 | 9,971 |
| 2026-06-25 | ₹77.54 | ₹77.54 | ₹75.00 | ₹75.00 | 7,592 |
| 2026-06-24 | ₹72.00 | ₹75.00 | ₹70.10 | ₹74.99 | 8,439 |
| 2026-06-23 | ₹73.12 | ₹73.50 | ₹73.05 | ₹73.05 | 1,496 |
| 2026-06-22 | ₹73.00 | ₹75.49 | ₹69.06 | ₹73.00 | 980 |
| 2026-06-19 | ₹77.60 | ₹77.60 | ₹72.16 | ₹75.64 | 1,119 |
| 2026-06-18 | ₹72.01 | ₹76.96 | ₹72.01 | ₹76.96 | 303 |
| 2026-06-17 | ₹74.00 | ₹75.98 | ₹74.00 | ₹74.41 | 125 |
| 2026-06-16 | ₹73.50 | ₹75.99 | ₹73.50 | ₹75.99 | 44 |
| 2026-06-15 | ₹76.00 | ₹78.74 | ₹73.50 | ₹74.23 | 940 |
| 2026-06-12 | ₹74.00 | ₹79.00 | ₹74.00 | ₹78.97 | 1,191 |
| 2026-06-11 | ₹74.10 | ₹76.00 | ₹72.00 | ₹76.00 | 1,115 |
| 2026-06-10 | ₹76.56 | ₹76.56 | ₹71.00 | ₹74.84 | 397 |
| 2026-06-09 | ₹77.98 | ₹77.98 | ₹72.70 | ₹76.56 | 267 |
| 2026-06-08 | ₹76.38 | ₹77.98 | ₹74.00 | ₹75.70 | 15,042 |
| 2026-06-05 | ₹73.00 | ₹76.01 | ₹72.62 | ₹76.00 | 21,358 |
| 2026-06-04 | ₹73.89 | ₹76.20 | ₹71.00 | ₹75.98 | 19,690 |
| 2026-06-03 | ₹74.70 | ₹74.70 | ₹70.00 | ₹71.89 | 1,209 |
| 2026-06-02 | ₹81.20 | ₹81.20 | ₹71.29 | ₹72.38 | 2,251 |
| 2026-06-01 | ₹74.00 | ₹74.00 | ₹71.10 | ₹72.80 | 187 |
| 2026-05-29 | ₹81.00 | ₹81.00 | ₹71.11 | ₹74.00 | 676 |
| 2026-05-27 | ₹73.20 | ₹75.49 | ₹71.15 | ₹72.99 | 1,218 |
| 2026-05-26 | ₹73.00 | ₹75.97 | ₹73.00 | ₹73.14 | 2,081 |
| 2026-05-25 | ₹74.62 | ₹77.58 | ₹72.55 | ₹75.36 | 1,243 |
| 2026-05-22 | ₹74.05 | ₹76.01 | ₹72.18 | ₹74.99 | 771 |
| 2026-05-21 | ₹75.21 | ₹77.55 | ₹73.00 | ₹74.05 | 300 |
| 2026-05-20 | ₹81.99 | ₹81.99 | ₹72.85 | ₹75.21 | 1,063 |
| 2026-05-19 | ₹73.11 | ₹73.11 | ₹73.11 | ₹73.11 | 2 |
| 2026-05-18 | ₹83.50 | ₹83.50 | ₹73.45 | ₹74.28 | 722 |
| 2026-05-15 | ₹74.02 | ₹78.00 | ₹74.02 | ₹77.27 | 1,626 |
| 2026-05-14 | ₹74.00 | ₹78.98 | ₹74.00 | ₹74.67 | 1,858 |
| 2026-05-13 | ₹77.90 | ₹79.83 | ₹74.56 | ₹75.78 | 2,515 |
| 2026-05-12 | ₹77.63 | ₹82.78 | ₹75.10 | ₹77.90 | 34,034 |
| 2026-05-11 | ₹75.90 | ₹80.00 | ₹74.01 | ₹77.63 | 7,899 |
| 2026-05-08 | ₹83.00 | ₹87.99 | ₹77.00 | ₹79.48 | 8,352 |
| 2026-05-07 | ₹91.00 | ₹95.90 | ₹82.00 | ₹84.06 | 53,174 |
| 2026-05-06 | ₹61.05 | ₹89.56 | ₹61.05 | ₹89.26 | 62,958 |
| 2026-05-05 | ₹72.00 | ₹77.95 | ₹70.62 | ₹74.64 | 1,904 |
| 2026-05-04 | ₹71.51 | ₹86.00 | ₹71.51 | ₹75.33 | 3,449 |
| 2026-04-30 | ₹74.00 | ₹74.00 | ₹71.00 | ₹72.05 | 373 |
| 2026-04-29 | ₹78.95 | ₹79.00 | ₹74.00 | ₹74.55 | 266 |
| 2026-04-28 | ₹85.95 | ₹85.95 | ₹73.25 | ₹74.90 | 3,091 |
| 2026-04-27 | ₹73.05 | ₹78.00 | ₹73.05 | ₹75.50 | 331 |
| 2026-04-24 | ₹80.20 | ₹80.20 | ₹70.10 | ₹75.50 | 256 |
| 2026-04-23 | ₹87.65 | ₹87.65 | ₹70.00 | ₹75.55 | 3,561 |
| 2026-04-22 | ₹74.00 | ₹77.85 | ₹71.35 | ₹75.40 | 2,692 |
| 2026-04-21 | ₹74.90 | ₹79.55 | ₹69.20 | ₹76.25 | 14,338 |
| 2026-04-20 | ₹61.30 | ₹77.90 | ₹61.30 | ₹66.30 | 202 |
HB Estate Developers Share Price Performance Analysis (Apr 2026 - Jul 2026)
HBESD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
HB Estate Developers Share Price History – Frequently Asked Questions
Common questions about HBESD historical data and records. Examine HBESD earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of HB Estate Developers (HBESD)?
The all-time high share price of HB Estate Developers was ₹95.9 recorded on May 07, 2026 on the NSE exchange.
What is the all-time low share price of HB Estate Developers (HBESD)?
The all-time low share price of HB Estate Developers was ₹61.05 recorded on May 06, 2026 on the NSE exchange.
How can I download HBESD historical share price data?
You can download HB Estate Developers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HBESD shares?
The highest trading volume day for HB Estate Developers was 62,958 shares traded on May 06, 2026 on the NSE exchange, with share price at ₹89.26.